Panasonic Manufacturing Malaysia Berhad (KLSE:PANAMY)
Malaysia · Delayed Price · Currency is MYR 5.56
-0.08 (-1.42%)
At close: Jul 21, 2026
KLSE:PANAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.69 | 5.75 | 5.48 | 5.56 | 5.56 | -1.42% | 362,500 |
| Jul 20, 2026 | 5.50 | 5.91 | 5.50 | 5.64 | 5.64 | 6.42% | 727,400 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.75% | 291,300 |
| Jul 16, 2026 | 5.48 | 5.48 | 5.32 | 5.34 | 5.34 | -2.55% | 522,700 |
| Jul 15, 2026 | 5.59 | 5.62 | 5.47 | 5.48 | 5.48 | -1.97% | 154,200 |
| Jul 14, 2026 | 5.62 | 5.63 | 5.55 | 5.59 | 5.59 | -0.53% | 111,900 |
| Jul 13, 2026 | 5.60 | 5.71 | 5.60 | 5.62 | 5.62 | 0.36% | 323,700 |
| Jul 10, 2026 | 5.60 | 5.62 | 5.59 | 5.60 | 5.60 | 0.18% | 290,000 |
| Jul 9, 2026 | 5.49 | 5.66 | 5.49 | 5.59 | 5.59 | 2.01% | 284,100 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | -2.14% | 194,500 |
| Jul 7, 2026 | 5.70 | 5.73 | 5.58 | 5.60 | 5.60 | -1.75% | 140,300 |
| Jul 6, 2026 | 5.89 | 5.89 | 5.67 | 5.70 | 5.70 | -3.23% | 273,200 |
| Jul 3, 2026 | 6.00 | 6.00 | 5.88 | 5.89 | 5.89 | -1.83% | 205,500 |
| Jul 2, 2026 | 6.15 | 6.15 | 5.99 | 6.00 | 6.00 | -2.44% | 382,000 |
| Jul 1, 2026 | 6.21 | 6.23 | 6.12 | 6.15 | 6.15 | -1.28% | 46,700 |
| Jun 30, 2026 | 6.24 | 6.25 | 6.22 | 6.23 | 6.23 | -0.16% | 32,000 |
| Jun 29, 2026 | 6.25 | 6.26 | 6.24 | 6.24 | 6.24 | -0.79% | 28,100 |
| Jun 26, 2026 | 6.22 | 6.30 | 6.22 | 6.29 | 6.29 | 1.13% | 117,900 |
| Jun 25, 2026 | 6.31 | 6.31 | 6.20 | 6.22 | 6.22 | -1.74% | 92,800 |
| Jun 24, 2026 | 6.33 | 6.34 | 6.31 | 6.33 | 6.33 | - | 65,200 |
| Jun 23, 2026 | 6.40 | 6.40 | 6.32 | 6.33 | 6.33 | - | 31,300 |
| Jun 22, 2026 | 6.34 | 6.37 | 6.30 | 6.33 | 6.33 | -0.16% | 26,300 |
| Jun 19, 2026 | 6.33 | 6.34 | 6.30 | 6.34 | 6.34 | 0.16% | 20,400 |
| Jun 18, 2026 | 6.36 | 6.36 | 6.30 | 6.33 | 6.33 | -0.47% | 44,600 |
| Jun 16, 2026 | 6.42 | 6.42 | 6.36 | 6.36 | 6.36 | -0.93% | 52,600 |
| Jun 15, 2026 | 6.50 | 6.52 | 6.42 | 6.42 | 6.42 | -0.31% | 14,000 |
| Jun 12, 2026 | 6.56 | 6.56 | 6.41 | 6.44 | 6.44 | -1.83% | 97,900 |
| Jun 11, 2026 | 6.60 | 6.60 | 6.50 | 6.56 | 6.56 | -1.35% | 59,800 |
| Jun 10, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | 70,300 |
| Jun 9, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 27,500 |
| Jun 8, 2026 | 6.84 | 6.84 | 6.75 | 6.80 | 6.80 | -1.31% | 105,200 |
| Jun 5, 2026 | 6.95 | 6.95 | 6.83 | 6.89 | 6.89 | -1.43% | 49,400 |
| Jun 4, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 700 |
| Jun 3, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.01% | 46,200 |
| May 29, 2026 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | -0.57% | 77,200 |
| May 28, 2026 | 7.14 | 7.14 | 6.97 | 6.97 | 6.97 | -3.19% | 60,400 |
| May 26, 2026 | 7.20 | 7.20 | 7.01 | 7.20 | 7.20 | -0.69% | 215,800 |
| May 25, 2026 | 7.27 | 7.27 | 7.24 | 7.25 | 7.25 | - | 15,100 |
| May 22, 2026 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | -0.14% | 2,400 |
| May 21, 2026 | 7.25 | 7.27 | 7.25 | 7.26 | 7.26 | 0.55% | 13,800 |
| May 20, 2026 | 7.25 | 7.25 | 7.22 | 7.22 | 7.22 | -0.41% | 11,600 |
| May 19, 2026 | 7.30 | 7.30 | 7.22 | 7.25 | 7.25 | -0.28% | 23,300 |
| May 18, 2026 | 7.28 | 7.30 | 7.24 | 7.27 | 7.27 | - | 9,400 |
| May 15, 2026 | 7.24 | 7.29 | 7.24 | 7.27 | 7.27 | 0.14% | 24,600 |
| May 14, 2026 | 7.25 | 7.26 | 7.22 | 7.26 | 7.26 | 0.55% | 14,800 |
| May 13, 2026 | 7.22 | 7.27 | 7.21 | 7.22 | 7.22 | - | 12,000 |
| May 12, 2026 | 7.22 | 7.24 | 7.21 | 7.22 | 7.22 | - | 31,500 |
| May 11, 2026 | 7.21 | 7.23 | 7.20 | 7.22 | 7.22 | 0.28% | 57,000 |
| May 8, 2026 | 7.19 | 7.22 | 7.18 | 7.20 | 7.20 | 0.14% | 227,700 |
| May 7, 2026 | 7.19 | 7.21 | 7.14 | 7.19 | 7.19 | -0.14% | 34,300 |